£1,503
2,03%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 1,78% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -4,97% | 219.680,00 |
| 26.02.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 2,99% | 184.176,00 |
| 25.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | -0,50% | 28.868,00 |
| 24.02.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -1,27% | 133.732,00 |
| 21.02.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,33% | 169.195,00 |
| 20.02.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,73% | 218.200,00 |
| 19.02.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -2,68% | 72.509,00 |
| 18.02.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -1,23% | 111.074,00 |
| 17.02.2025 | 1,63 | 1,65 | 1,62 | 1,63 | -0,91% | 98.069,00 |
| 14.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,49% | 72.905,00 |
| 13.02.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 1,52% | 122.432,00 |
| 12.02.2025 | 1,64 | 1,66 | 1,61 | 1,61 | -1,62% | 141.454,00 |
| 11.02.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -1,98% | 163.751,00 |
| 10.02.2025 | 1,71 | 1,71 | 1,66 | 1,67 | -0,42% | 183.543,00 |
| 07.02.2025 | 1,73 | 1,75 | 1,64 | 1,68 | -2,25% | 194.486,00 |
| 06.02.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -0,38% | 78.791,00 |
| 05.02.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,17% | 154.649,00 |
| 04.02.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,36% | 148.390,00 |
| 03.02.2025 | 1,70 | 1,70 | 1,65 | 1,70 | -0,24% | 64.457,00 |
| 31.01.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,07% | 95.962,00 |
| 30.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 2,28% | 50.660,00 |
| 29.01.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -3,10% | 90.227,00 |
| 28.01.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 4,18% | 157.200,00 |
| 27.01.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,06% | 183.168,00 |
| 24.01.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,93% | 126.116,00 |
| 23.01.2025 | 1,60 | 1,61 | 1,58 | 1,61 | 0,91% | 159.780,00 |
| 22.01.2025 | 1,56 | 1,61 | 1,56 | 1,60 | -0,22% | 68.128,00 |
| 21.01.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 1,46% | 119.814,00 |
| 20.01.2025 | 1,54 | 1,60 | 1,53 | 1,58 | 2,53% | 206.101,00 |
| 17.01.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,16% | 280.597,00 |
| 16.01.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -1,82% | 238.705,00 |
| 15.01.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 6,03% | 223.842,00 |
| 14.01.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,47% | 289.383,00 |
| 13.01.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,41% | 479.005,00 |
| 10.01.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -0,64% | 430.571,00 |
| 09.01.2025 | 1,43 | 1,50 | 1,41 | 1,49 | 2,66% | 400.945,00 |
| 08.01.2025 | 1,50 | 1,53 | 1,44 | 1,45 | -7,30% | 722.869,00 |
| 07.01.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -3,70% | 86.394,00 |
| 06.01.2025 | 1,63 | 1,65 | 1,62 | 1,62 | -1,04% | 106.954,00 |
| 03.01.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,18% | 38.679,00 |
| 02.01.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 2,76% | 200.124,00 |
| 31.12.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,40% | 45.251,00 |
| 30.12.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,57% | 90.431,00 |
| 27.12.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 1,08% | 53.562,00 |
| 24.12.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,68% | 34.386,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,96% | 49.040,00 |
| 20.12.2024 | 1,58 | 1,58 | 1,55 | 1,57 | -1,01% | 174.508,00 |
| 19.12.2024 | 1,57 | 1,60 | 1,57 | 1,58 | -1,74% | 346.900,00 |
| 18.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,69% | 80.033,00 |
| 17.12.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,59% | 194.621,00 |
| 16.12.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,46% | 472.757,00 |
| 13.12.2024 | 1,64 | 1,66 | 1,61 | 1,62 | -1,61% | 275.822,00 |
| 12.12.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -1,05% | 301.026,00 |
| 11.12.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,42% | 450.448,00 |
| 10.12.2024 | 1,72 | 1,72 | 1,65 | 1,67 | -2,40% | 4.117.787,00 |
| 09.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,70% | 412.809,00 |
| 06.12.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,72% | 94.038,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,83% | 101.231,00 |
| 04.12.2024 | 1,75 | 1,75 | 1,73 | 1,75 | 0,87% | 138.340,00 |
| 03.12.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,06% | 318.910,00 |
| 02.12.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,74% | 65.482,00 |
| 29.11.2024 | 1,76 | 1,77 | 1,74 | 1,75 | -0,74% | 34.265,00 |
| 28.11.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,63% | 37.351,00 |
| 27.11.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,87% | 52.839,00 |
| 26.11.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,57% | 88.409,00 |
| 25.11.2024 | 1,72 | 1,75 | 1,70 | 1,74 | 2,35% | 73.244,00 |
| 22.11.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 1,12% | 135.716,00 |
| 21.11.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 1,52% | 319.375,00 |
| 20.11.2024 | 1,68 | 1,69 | 1,65 | 1,66 | -0,84% | 108.769,00 |
| 19.11.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -1,30% | 176.237,00 |
| 18.11.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,41% | 180.234,00 |
| 15.11.2024 | 1,71 | 1,72 | 1,70 | 1,70 | -0,64% | 126.437,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,70 | 1,71 | -0,67% | 224.815,00 |
| 13.11.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -1,23% | 34.914,00 |
| 12.11.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -3,61% | 116.173,00 |
| 11.11.2024 | 1,80 | 1,84 | 1,79 | 1,81 | 1,88% | 240.258,00 |
| 08.11.2024 | 1,78 | 1,81 | 1,77 | 1,78 | -0,84% | 351.081,00 |
| 07.11.2024 | 1,96 | 1,98 | 1,79 | 1,79 | -10,83% | 513.584,00 |
| 06.11.2024 | 2,17 | 2,17 | 2,00 | 2,01 | -6,77% | 295.065,00 |
| 05.11.2024 | 2,15 | 2,16 | 2,12 | 2,16 | 0,28% | 132.435,00 |
| 04.11.2024 | 2,14 | 2,17 | 2,14 | 2,15 | 0,09% | 84.718,00 |
| 01.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,51% | 231.914,00 |
| 31.10.2024 | 2,14 | 2,15 | 2,11 | 2,12 | -1,03% | 165.758,00 |
| 30.10.2024 | 2,10 | 2,16 | 2,09 | 2,14 | 1,61% | 219.797,00 |
| 29.10.2024 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 195.838,00 |
| 28.10.2024 | 2,14 | 2,15 | 2,13 | 2,15 | 0,47% | 147.822,00 |
| 25.10.2024 | 2,14 | 2,14 | 2,11 | 2,14 | -0,28% | 141.178,00 |
| 24.10.2024 | 2,14 | 2,17 | 2,13 | 2,14 | 0,00% | 232.835,00 |
| 23.10.2024 | 2,16 | 2,17 | 2,14 | 2,14 | -0,56% | 116.339,00 |
| 22.10.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 0,56% | 87.879,00 |
| 21.10.2024 | 2,16 | 2,18 | 2,13 | 2,14 | 0,09% | 190.876,00 |
| 18.10.2024 | 2,15 | 2,18 | 2,14 | 2,14 | -0,93% | 93.242,00 |
| 17.10.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -1,10% | 171.882,00 |
| 16.10.2024 | 2,13 | 2,18 | 2,13 | 2,18 | 1,99% | 85.830,00 |
| 15.10.2024 | 2,08 | 2,14 | 2,07 | 2,14 | 3,55% | 188.051,00 |
| 14.10.2024 | 2,18 | 2,18 | 2,02 | 2,07 | 6,05% | 237.997,00 |
| 11.10.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,22% | 185.838,00 |
| 10.10.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -0,85% | 76.313,00 |
| 09.10.2024 | 1,98 | 2,00 | 1,98 | 1,99 | 1,17% | 121.027,00 |